Indicators

Cambridge Bancorp (NQ: CATC )

67.76 -0.83 (-1.21%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	62.73	62.74	59.73	59.73	11,865	-3.23(-5.14%)
Nov 27, 2020	62.21	62.96	61.86	62.96	3,055	+0.22(+0.35%)
Nov 25, 2020	62.38	63.45	60.15	62.74	8,601	-0.43(-0.69%)
Nov 24, 2020	61.41	63.44	61.41	63.17	14,403	+2.21(+3.62%)
Nov 23, 2020	62.10	62.48	60.53	60.96	12,195	-1.38(-2.21%)
Nov 20, 2020	62.49	62.70	61.05	62.34	20,938	-1.06(-1.67%)
Nov 19, 2020	62.14	64.06	62.14	63.40	11,736	+0.74(+1.18%)
Nov 18, 2020	63.61	63.61	61.85	62.66	14,012	-0.41(-0.64%)
Nov 17, 2020	62.20	63.96	59.87	63.07	8,542	+0.07(+0.11%)
Nov 16, 2020	63.02	63.58	61.14	63.00	26,259	+1.38(+2.24%)
Nov 13, 2020	60.79	61.85	59.50	61.62	10,186	+1.78(+2.98%)
Nov 12, 2020	61.21	61.21	58.76	59.83	14,572	-1.13(-1.86%)
Nov 11, 2020	61.49	61.49	58.38	60.96	69,891	-0.51(-0.83%)
Nov 10, 2020	60.26	62.58	60.13	61.48	23,119	+1.94(+3.27%)
Nov 09, 2020	56.39	60.73	54.03	59.53	34,197	+4.82(+8.80%)
Nov 06, 2020	55.73	55.73	54.33	54.72	7,696	-0.69(-1.24%)
Nov 05, 2020	56.08	56.10	54.98	55.41	8,442	-1.05(-1.86%)
Nov 04, 2020	56.43	56.46	54.55	56.46	6,977	-1.17(-2.02%)
Nov 03, 2020	55.39	57.84	55.39	57.62	26,189	+2.94(+5.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.